CMR S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 2,254 |
| 2026-04-29 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 611 |
| 2026-04-28 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 1,048 |
| 2026-04-27 | 1.420 | 1.430 | 1.400 | 1.430 | 1.430 | 12,731 |
| 2026-04-24 | 1.430 | 1.440 | 1.400 | 1.430 | 1.430 | 50,714 |
| 2026-04-23 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 24,735 |
| 2026-04-22 | 1.440 | 1.440 | 1.420 | 1.440 | 1.440 | 4,243 |
| 2026-04-21 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 64,734 |
| 2026-04-20 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 34,071 |
| 2026-04-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 972 |
| 2026-04-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,190 |
| 2026-04-15 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 2,044 |
| 2026-04-14 | 1.460 | 1.470 | 1.400 | 1.430 | 1.430 | 113,530 |
| 2026-04-13 | 1.410 | 1.470 | 1.400 | 1.460 | 1.460 | 55,799 |
| 2026-04-10 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 14,770 |
| 2026-04-09 | 1.450 | 1.490 | 1.410 | 1.420 | 1.420 | 74,495 |
| 2026-04-08 | 1.420 | 1.450 | 1.390 | 1.450 | 1.450 | 50,143 |
| 2026-04-07 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 14,600 |
| 2026-04-06 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 7,269 |
| 2026-04-01 | 1.450 | 1.470 | 1.360 | 1.440 | 1.440 | 83,169 |
| 2026-03-31 | 1.450 | 1.520 | 1.450 | 1.520 | 1.520 | 85,142 |
| 2026-03-30 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 14,942 |
| 2026-03-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-26 | 1.430 | 1.460 | 1.410 | 1.460 | 1.460 | 38,611 |
| 2026-03-25 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 27,301 |
| 2026-03-24 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 38,169 |
| 2026-03-23 | 1.440 | 1.440 | 1.410 | 1.420 | 1.420 | 9,712 |
| 2026-03-20 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 15,734 |
| 2026-03-19 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 32,644 |
| 2026-03-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 13,753 |
| 2026-03-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 489 |
| 2026-03-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 271 |
| 2026-03-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 648 |
| 2026-03-11 | 1.440 | 1.490 | 1.440 | 1.450 | 1.450 | 48,015 |
| 2026-03-10 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 3,711 |
| 2026-03-09 | 1.430 | 1.440 | 1.420 | 1.440 | 1.440 | 27,910 |
| 2026-03-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-03-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-03-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,756 |
| 2026-03-03 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 32,763 |
| 2026-03-02 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 57,992 |
| 2026-02-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 804 |
| 2026-02-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-02-25 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 15,975 |
| 2026-02-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-02-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-02-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-02-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 4,375 |
| 2026-02-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-02-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,559 |
| 2026-02-16 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 5,290 |
| 2026-02-13 | 1.510 | 1.520 | 1.430 | 1.480 | 1.480 | 34,585 |
| 2026-02-12 | 1.470 | 1.590 | 1.470 | 1.540 | 1.540 | 110,912 |
| 2026-02-11 | 1.450 | 1.500 | 1.430 | 1.500 | 1.500 | 98,909 |
| 2026-02-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 10,286 |
| 2026-02-09 | 1.480 | 1.480 | 1.390 | 1.450 | 1.450 | 82,846 |
| 2026-02-06 | 1.490 | 1.510 | 1.450 | 1.510 | 1.510 | 99,127 |
| 2026-02-05 | 1.510 | 1.540 | 1.500 | 1.540 | 1.540 | 12,896 |
| 2026-02-04 | 1.480 | 1.580 | 1.480 | 1.550 | 1.550 | 52,159 |
| 2026-02-03 | 1.450 | 1.520 | 1.450 | 1.520 | 1.520 | 28,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.